We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 9.07514450867 | 17.3 | 18.945 | 17.01 | 351579 | 17.41998953 | CS |
| 4 | 2.04 | 12.1212121212 | 16.83 | 18.945 | 16.03 | 453150 | 16.89421873 | CS |
| 12 | 1.41 | 8.07560137457 | 17.46 | 19 | 16.03 | 409124 | 17.37187527 | CS |
| 26 | 0.11 | 0.586353944563 | 18.76 | 20.82 | 16.03 | 473919 | 18.29289304 | CS |
| 52 | 1.51 | 8.69815668203 | 17.36 | 20.82 | 13.36 | 496479 | 17.8711516 | CS |
| 156 | -9.39 | -33.2271762208 | 28.26 | 32.755 | 13.36 | 565522 | 22.18545508 | CS |
| 260 | -4.42 | -18.9781021898 | 23.29 | 33.43 | 13.36 | 565643 | 22.3190714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 17.9 | 0.4 | 2.29 | 17.56 | 17.96 | 17.5 | 384080 |
| 1720564500 | 17.5 | 0.37 | 2.16 | 17.1 | 17.51 | 17.01 | 367339 |
| 1720478100 | 17.13 | 0.08 | 0.47 | 17.24 | 17.35 | 17.05 | 356891 |
| 1720218900 | 17.05 | -0.25 | -1.45 | 17.3 | 17.34 | 17.025 | 298005 |
| 1720040640 | 17.3 | -0.33 | -1.87 | 17.66 | 17.66 | 17.29 | 248312 |
| 1719959700 | 17.63 | 0.16 | 0.92 | 17.38 | 17.7 | 17.38 | 510331 |
| 1719873300 | 17.47 | 0.39 | 2.28 | 17.51 | 17.81 | 17.34 | 525589 |
| 1719614100 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1719527700 | 17.08 | 0.24 | 1.43 | 16.89 | 17.105 | 16.625 | 356584 |
| 1719441300 | 16.84 | 0.15 | 0.90 | 16.559999 | 16.87 | 16.51 | 370603 |
| 1719354900 | 16.69 | -0.27 | -1.59 | 16.83 | 16.94 | 16.649999 | 346656 |
| 1719268500 | 16.96 | 0.53 | 3.23 | 16.59 | 17.078 | 16.469999 | 486473 |
| 1719009300 | 16.43 | -0.06 | -0.36 | 16.489999 | 16.559999 | 16.290099 | 1660616 |
| 1718922900 | 16.489999 | -0.02 | -0.12 | 16.45 | 16.61 | 16.36 | 390675 |
| 1718750100 | 16.51 | 0.1 | 0.61 | 16.469999 | 16.715 | 16.43 | 337090 |
| 1718663700 | 16.41 | 0.15 | 0.92 | 16.23 | 16.41 | 16.03 | 344355 |
| 1718404500 | 16.26 | -0.4 | -2.40 | 16.17 | 16.379999 | 16.149999 | 329856 |
| 1718318100 | 16.66 | -0.19 | -1.13 | 16.83 | 16.98 | 16.489999 | 390100 |
| 1718231700 | 16.85 | 0.5 | 3.06 | 16.9 | 17.21 | 16.64 | 432559 |
| 1718145300 | 16.35 | -0.13 | -0.79 | 16.35 | 16.469999 | 16.2 | 447804 |
| 1718058900 | 16.48 | -0.26 | -1.55 | 16.61 | 16.62 | 16.329999 | 487627 |
| 1717799700 | 16.739999 | -0.12 | -0.71 | 16.629999 | 16.82 | 16.629999 | 403378 |
| 1717713300 | 16.86 | 0.05 | 0.30 | 16.84 | 16.95 | 16.68 | 414747 |
| 1717626900 | 16.81 | 0.08 | 0.48 | 16.87 | 17.225 | 16.51 | 482814 |
| 1717540500 | 16.73 | -0.3 | -1.76 | 16.85 | 17.01 | 16.715 | 364446 |
| 1717454100 | 17.03 | -0.35 | -2.01 | 17.56 | 17.57 | 16.95 | 297658 |
| 1717194900 | 17.38 | 0.12 | 0.70 | 17.29 | 17.6 | 17.22 | 464068 |
| 1717108500 | 17.26 | 0.29 | 1.71 | 17.15 | 17.35 | 17.07 | 401597 |
| 1717022100 | 16.97 | -0.24 | -1.39 | 16.9 | 17.07 | 16.649999 | 332412 |
| 1716935700 | 17.21 | -0.44 | -2.49 | 17.64 | 17.73 | 17.17 | 408801 |
| 1716590100 | 17.65 | 0.13 | 0.74 | 17.66 | 17.81 | 17.41 | 283187 |
| 1716503700 | 17.52 | -0.48 | -2.67 | 18.03 | 18.03 | 17.38 | 411648 |
| 1716417300 | 18 | -0.18 | -0.99 | 18.14 | 18.2 | 17.82 | 465166 |
| 1716330900 | 18.18 | 0.01 | 0.06 | 18.14 | 18.36 | 18.06 | 271380 |
| 1716244500 | 18.17 | -0.26 | -1.41 | 18.42 | 18.53 | 18.15 | 460790 |
| 1715985300 | 18.43 | 0.05 | 0.27 | 18.5 | 18.56 | 18.36 | 331632 |
| 1715898900 | 18.38 | 0.07 | 0.38 | 18.22 | 18.45 | 18.13 | 486230 |
| 1715812500 | 18.31 | 0.2 | 1.10 | 18.32 | 18.3986 | 18.04 | 337279 |
| 1715726100 | 18.11 | 0.18 | 1.00 | 18.18 | 18.255 | 17.9 | 263658 |
| 1715639700 | 17.93 | -0.01 | -0.06 | 18.03 | 18.1 | 17.9 | 315806 |
| 1715380500 | 17.94 | -0.14 | -0.77 | 18.05 | 18.05 | 17.75 | 337012 |
| 1715294100 | 18.08 | 0.17 | 0.95 | 17.98 | 18.11 | 17.8 | 362153 |
| 1715207700 | 17.91 | 0.08 | 0.45 | 17.62 | 17.965 | 17.57 | 235623 |
| 1715121300 | 17.83 | -0.13 | -0.72 | 18.01 | 18.12 | 17.81 | 228744 |
| 1715034900 | 17.96 | -0.02 | -0.11 | 18.06 | 18.2 | 17.92 | 275780 |
| 1714775700 | 17.98 | 0.28 | 1.58 | 18.07 | 18.18 | 17.76 | 315358 |
| 1714689300 | 17.7 | 0.37 | 2.14 | 17.52 | 17.78 | 17.35 | 318260 |
| 1714602900 | 17.33 | 0.24 | 1.40 | 17.25 | 17.68 | 17.15 | 363686 |
| 1714516500 | 17.09 | -0.42 | -2.40 | 17.26 | 17.44 | 17.08 | 416322 |
| 1714430100 | 17.51 | 0.01 | 0.06 | 17.66 | 17.72 | 17.49 | 404659 |
| 1714170900 | 17.5 | -0.35 | -1.96 | 17.63 | 17.965 | 17.47 | 460816 |
| 1714084500 | 17.85 | -0.38 | -2.08 | 17.5 | 17.94 | 17.04 | 571715 |
| 1713998100 | 18.23 | -0.58 | -3.08 | 18 | 18.62 | 17.84 | 693979 |
| 1713911700 | 18.81 | 0.32 | 1.73 | 18.48 | 19 | 18.46 | 372879 |
| 1713825300 | 18.49 | 0.09 | 0.49 | 18.39 | 18.76 | 18.35 | 314598 |
| 1713566100 | 18.4 | 0.71 | 4.01 | 17.6 | 18.44 | 17.47 | 534554 |
| 1713479700 | 17.69 | 0.23 | 1.32 | 17.46 | 17.79 | 17.43 | 436578 |
| 1713393300 | 17.46 | -0.03 | -0.17 | 17.71 | 17.78 | 17.44 | 339306 |
| 1713306900 | 17.49 | -0.32 | -1.80 | 17.7 | 17.83 | 17.49 | 312179 |
| 1713220500 | 17.81 | -0.32 | -1.77 | 18.18 | 18.355 | 17.65 | 414375 |
| 1712961300 | 18.13 | -0.04 | -0.22 | 17.92 | 18.17 | 17.89 | 312708 |
| 1712874900 | 18.17 | 0.03 | 0.17 | 18.24 | 18.3199 | 17.92 | 353941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
